Dark

DNG
DYNACOR GROUP INC
stock TSE

Inactive

Aug 2, 2024

5.12CAD-0.775%(-0.04)69,790

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.2000	5.2000	4.9500	5.1200	-0.775%	69,790	0.000%
2024-08-01	5.2900	5.2900	5.1200	5.1600	-2.087%	28,743	-0.775%
2024-07-31	5.2400	5.3100	5.1600	5.2700	+1.737%	34,654	-2.846%
2024-07-30	5.1700	5.1900	5.1000	5.1800	+0.193%	27,578	-1.158%
2024-07-29	5.0600	5.2400	5.0600	5.1700	+0.194%	31,661	-0.967%
2024-07-26	5.1600	5.2500	5.0900	5.1600	-1.338%	32,757	-0.775%
2024-07-25	5.1300	5.2300	5.0200	5.2300	+1.357%	40,770	-2.103%
2024-07-24	5.2500	5.3000	5.1200	5.1600	-1.714%	22,248	-0.775%
2024-07-23	5.3900	5.3900	5.2400	5.2500	-2.778%	34,608	-2.476%
2024-07-22	5.1000	5.4000	5.1000	5.4000	+5.675%	41,407	-5.185%
2024-07-19	5.3500	5.3600	5.0900	5.1100	-5.019%	48,618	+0.196%
2024-07-18	5.5200	5.5200	5.3600	5.3800	-1.825%	21,128	-4.833%
2024-07-17	5.6700	5.7500	5.4600	5.4800	-3.351%	38,343	-6.569%
2024-07-16	5.6800	5.7000	5.6400	5.6700	+0.710%	40,854	-9.700%
2024-07-15	5.5300	5.6800	5.5200	5.6300	+1.808%	32,363	-9.059%
2024-07-12	5.5200	5.5400	5.4900	5.5300	+0.545%	51,455	-7.414%
2024-07-11	5.4900	5.5000	5.4500	5.5000	+0.182%	55,367	-6.909%
2024-07-10	5.4800	5.5000	5.4500	5.4900	+0.366%	17,773	-6.740%
2024-07-09	5.4200	5.4900	5.3900	5.4700	+2.243%	44,397	-6.399%
2024-07-08	5.4000	5.4300	5.3500	5.3500	-1.835%	17,668	-4.299%
2024-07-05	5.4100	5.4500	5.3600	5.4500	+0.184%	19,241	-6.055%
2024-07-04	5.2400	5.4400	5.2400	5.4400	+1.873%	16,488	-5.882%
2024-07-03	5.2000	5.3600	5.2000	5.3400	+1.714%	26,507	-4.120%
2024-07-02	5.2500	5.2500	5.1700	5.2500	0.000%	37,772	-2.476%
2024-06-28	5.2900	5.2900	5.1600	5.2500	-0.943%	21,878	-2.476%
2024-06-27	5.3000	5.3000	5.2000	5.3000	0.000%	16,050	-3.396%
2024-06-26	5.2500	5.3100	5.2300	5.3000	0.000%	18,516	-3.396%
2024-06-25	5.3300	5.3600	5.2500	5.3000	+1.533%	24,792	-3.396%
2024-06-24	4.8700	5.2900	4.8700	5.2200	+4.192%	39,407	-1.916%
2024-06-21	5.3300	5.3300	4.9600	5.0100	-6.004%	51,896	+2.196%
2024-06-20	5.3500	5.3900	5.3300	5.3300	-0.374%	33,775	-3.940%
2024-06-19	5.4600	5.4600	5.3100	5.3500	-1.473%	33,087	-4.299%
2024-06-18	5.4600	5.5000	5.4000	5.4300	0.000%	49,731	-5.709%
2024-06-17	5.4100	5.4600	5.4000	5.4300	+0.370%	26,731	-5.709%
2024-06-14	5.4200	5.4400	5.4000	5.4100	-0.185%	24,897	-5.360%
2024-06-13	5.4600	5.4700	5.4000	5.4200	-1.275%	89,441	-5.535%
2024-06-12	5.5000	5.5000	5.4300	5.4900	+0.734%	10,836	-6.740%
2024-06-11	5.4600	5.4900	5.4000	5.4500	-1.625%	18,430	-6.055%
2024-06-10	5.4200	5.5600	5.4200	5.5400	+2.593%	38,799	-7.581%
2024-06-07	5.4700	5.4700	5.3600	5.4000	-2.351%	30,201	-5.185%
2024-06-06	5.2800	5.5300	5.2500	5.5300	+5.333%	40,637	-7.414%
2024-06-05	5.3000	5.3200	5.2500	5.2500	-1.685%	7,648	-2.476%
2024-06-04	5.3500	5.3900	5.2000	5.3400	+1.521%	38,251	-4.120%
2024-06-03	5.3700	5.3700	5.2600	5.2600	-1.498%	28,746	-2.662%
2024-05-31	5.3900	5.4700	5.3000	5.3400	-1.657%	71,029	-4.120%
2024-05-30	5.6000	5.6000	5.4000	5.4300	-3.036%	43,912	-5.709%
2024-05-29	5.5000	5.6300	5.4900	5.6000	+1.818%	41,928	-8.571%
2024-05-28	5.5000	5.5000	5.4300	5.5000	0.000%	37,682	-6.909%
2024-05-27	5.4600	5.5000	5.4000	5.5000	+1.852%	29,390	-6.909%
2024-05-24	5.2700	5.4100	5.2700	5.4000	+2.467%	9,642	-5.185%
2024-05-23	5.4800	5.4800	5.2700	5.2700	-3.656%	26,670	-2.846%
2024-05-22	5.5000	5.5000	5.4000	5.4700	-0.545%	15,254	-6.399%
2024-05-21	5.4900	5.5000	5.2800	5.5000	+3.383%	46,739	-6.909%
2024-05-17	5.3600	5.3700	5.3100	5.3200	-0.746%	26,540	-3.759%
2024-05-16	5.4800	5.4800	5.3200	5.3600	-1.107%	15,542	-4.478%
2024-05-15	5.4100	5.4200	5.0900	5.4200	0.000%	53,431	-5.535%
2024-05-14	5.4700	5.5000	5.4200	5.4200	-0.914%	16,820	-5.535%
2024-05-13	5.5500	5.5500	5.4400	5.4700	-1.971%	22,699	-6.399%
2024-05-10	5.6000	5.6100	5.5500	5.5800	0.000%	17,087	-8.244%
2024-05-09	5.4700	5.6100	5.4700	5.5800	+1.639%	14,014	-8.244%
2024-05-08	5.6900	5.6900	5.4500	5.4900	-3.515%	42,623	-6.740%
2024-05-07	5.5300	5.7000	5.5300	5.6900	+2.893%	67,087	-10.018%
2024-05-06	5.3400	5.5900	5.3300	5.5300	+5.534%	54,140	-7.414%
2024-05-02	5.2900	5.2900	5.2000	5.2400	0.000%	31,842	-2.290%
2024-05-01	5.2200	5.2900	5.1900	5.2400	+0.383%	44,928	-2.290%
2024-04-30	5.2300	5.2800	5.2200	5.2200	-0.382%	16,538	-1.916%
2024-04-29	5.1300	5.2600	5.1300	5.2400	+1.748%	70,988	-2.290%
2024-04-26	5.1000	5.1800	5.1000	5.1500	+1.179%	23,244	-0.583%
2024-04-24	5.1000	5.1500	5.0900	5.0900	0.000%	14,479	+0.589%
2024-04-23	5.0500	5.1100	5.0500	5.0900	-0.391%	15,842	+0.589%
2024-04-22	5.1200	5.1400	5.0600	5.1100	-0.390%	37,804	+0.196%
2024-04-19	5.1100	5.1800	5.0600	5.1300	+0.786%	18,380	-0.195%
2024-04-18	5.1000	5.1900	5.0900	5.0900	+6.042%	29,722	+0.589%
2024-04-16	4.8000	4.8000	4.6300	4.8000	-1.031%	146,959	+6.667%
2024-04-15	4.9700	5.0000	4.8200	4.8500	-2.414%	67,454	+5.567%
2024-04-12	5.0500	5.1200	4.9500	4.9700	-1.584%	211,907	+3.018%
2024-04-11	4.9900	5.0600	4.9700	5.0500	+1.202%	108,490	+1.386%
2024-04-10	5.0400	5.0500	4.9200	4.9900	-0.992%	88,225	+2.605%
2024-04-09	4.9800	5.2100	4.9800	5.0400	+1.205%	66,321	+1.587%
2024-04-08	4.9000	5.0100	4.8900	4.9800	+0.606%	112,575	+2.811%
2024-04-05	4.9600	4.9700	4.8900	4.9500	-0.402%	22,333	+3.434%
2024-04-04	5.0000	5.0500	4.9300	4.9700	-0.401%	94,355	+3.018%
2024-04-03	4.9500	4.9900	4.8200	4.9900	+4.832%	92,078	+2.605%
2024-04-02	4.7600	5.0300	4.7600	4.7600	+0.422%	145,116	+7.563%
2024-04-01	4.6300	4.7500	4.6300	4.7400	+2.597%	58,319	+8.017%
2024-03-28	4.5100	4.6600	4.4600	4.6200	+3.820%	82,203	+10.823%
2024-03-27	4.2400	4.4800	4.1400	4.4500	+8.273%	135,596	+15.056%
2024-03-26	4.0500	4.1200	4.0500	4.1100	+1.733%	36,951	+24.574%
2024-03-25	4.0400	4.0500	4.0200	4.0400	+0.748%	70,839	+26.733%
2024-03-22	4.0800	4.0800	4.0000	4.0100	-0.249%	36,755	+27.681%
2024-03-21	4.0800	4.0800	4.0200	4.0200	0.000%	16,916	+27.363%
2024-03-20	4.0300	4.0500	4.0100	4.0200	0.000%	43,323	+27.363%
2024-03-19	4.0400	4.0400	4.0100	4.0200	-0.495%	4,452	+27.363%
2024-03-15	4.0700	4.0700	4.0400	4.0400	0.000%	8,754	+26.733%
2024-03-14	4.0700	4.0700	4.0200	4.0400	-0.737%	9,275	+26.733%
2024-03-13	4.0800	4.0800	4.0500	4.0700	-0.245%	9,931	+25.799%
2024-03-12	4.0800	4.1000	4.0800	4.0800	-0.730%	5,940	+25.490%
2024-03-11	4.1300	4.1300	4.1000	4.1100	+0.244%	18,973	+24.574%
2024-03-07	4.0400	4.1000	4.0400	4.1000	+1.360%	28,000	+24.878%
2024-03-06	4.0700	4.0900	4.0300	4.0450	-0.123%	37,355	+26.576%
2024-03-05	4.0700	4.0700	4.0300	4.0500	+0.248%	10,639	+26.420%
2024-03-04	4.0500	4.0800	4.0300	4.0400	+0.248%	58,979	+26.733%
2024-03-01	4.0400	4.0500	4.0200	4.0300	0.000%	31,951	+27.047%
2024-02-29	4.0400	4.0400	4.0000	4.0300	+0.499%	28,379	+27.047%
2024-02-28	4.0500	4.0500	3.9900	4.0100	0.000%	16,815	+27.681%
2024-02-27	4.0100	4.0200	3.9900	4.0100	-0.496%	10,851	+27.681%
2024-02-26	4.0500	4.0500	4.0000	4.0300	+0.249%	21,715	+27.047%
2024-02-23	4.0400	4.0400	3.9700	4.0200	0.000%	83,457	+27.363%
2024-02-22	4.0000	4.0200	3.9900	4.0200	+1.259%	21,325	+27.363%
2024-02-21	3.9800	3.9900	3.9700	3.9700	-0.251%	16,977	+28.967%
2024-02-20	4.0400	4.0400	3.9800	3.9800	-1.241%	13,789	+28.643%
2024-02-16	4.0000	4.0400	3.9900	4.0300	0.000%	27,656	+27.047%
2024-02-15	4.0000	4.0300	4.0000	4.0300	+0.750%	24,792	+27.047%
2024-02-14	4.0000	4.0000	3.9700	4.0000	+0.503%	98,481	+28.000%
2024-02-13	3.9300	4.0200	3.9300	3.9800	+1.272%	72,561	+28.643%
2024-02-12	4.0000	4.0200	3.9200	3.9300	-1.504%	97,007	+30.280%
2024-02-09	4.0200	4.0200	3.9700	3.9900	0.000%	10,100	+28.321%
2024-02-08	4.0200	4.0200	3.9600	3.9900	-0.499%	885,434	+28.321%
2024-02-07	4.0800	4.0800	4.0000	4.0100	-0.743%	32,285	+27.681%
2024-02-06	4.0800	4.0800	3.9900	4.0400	-0.980%	49,617	+26.733%
2024-02-05	4.0500	4.0800	4.0200	4.0800	+1.241%	153,660	+25.490%
2024-02-02	3.9900	4.0800	3.9800	4.0300	0.000%	61,653	+27.047%
2024-02-01	4.0400	4.0500	4.0000	4.0300	+0.249%	29,009	+27.047%
2024-01-31	4.0000	4.0700	4.0000	4.0200	+0.500%	43,358	+27.363%
2024-01-30	3.9800	4.0000	3.9000	4.0000	+0.756%	57,254	+28.000%
2024-01-29	4.0800	4.0800	3.9400	3.9700	-1.244%	131,872	+28.967%
2024-01-26	3.9400	4.0600	3.9100	4.0200	+2.030%	50,042	+27.363%
2024-01-25	3.9100	3.9800	3.9000	3.9400	+0.510%	13,355	+29.949%
2024-01-24	4.0200	4.0200	3.8800	3.9200	-2.000%	32,087	+30.612%
2024-01-23	3.8700	4.0000	3.8700	4.0000	+3.093%	74,043	+28.000%
2024-01-22	3.9800	3.9900	3.8600	3.8800	-2.020%	27,461	+31.959%
2024-01-19	3.9900	3.9900	3.9100	3.9600	-0.503%	19,344	+29.293%
2024-01-18	4.0100	4.0100	3.9200	3.9800	-0.500%	9,059	+28.643%
2024-01-17	4.0100	4.0100	3.9400	4.0000	0.000%	16,117	+28.000%
2024-01-16	3.9900	4.0000	3.9500	4.0000	+0.251%	10,255	+28.000%
2024-01-15	4.0100	4.0700	3.9700	3.9900	-0.499%	11,161	+28.321%
2024-01-12	4.0800	4.0800	4.0100	4.0100	-1.474%	5,477	+27.681%
2024-01-11	3.9900	4.1300	3.9900	4.0700	-0.245%	19,005	+25.799%
2024-01-10	4.0800	4.0800	4.0300	4.0800	0.000%	13,956	+25.490%
2024-01-09	4.0000	4.1200	4.0000	4.0800	+1.493%	13,805	+25.490%
2024-01-08	4.0000	4.1000	3.9500	4.0200	+0.249%	22,976	+27.363%
2024-01-05	4.0500	4.0800	3.9000	4.0100	-0.743%	41,895	+27.681%
2024-01-04	4.0000	4.0400	3.9800	4.0400	+1.508%	31,186	+26.733%
2024-01-03	4.0600	4.0600	3.9800	3.9800	-2.927%	48,791	+28.643%
2024-01-02	4.0000	4.1800	4.0000	4.1000	+2.500%	110,063	+24.878%
2023-12-29	3.9500	4.0000	3.9000	4.0000	+1.523%	74,420	+28.000%
2023-12-28	3.8400	3.9400	3.8400	3.9400	+2.604%	46,518	+29.949%
2023-12-27	3.8400	3.8500	3.7700	3.8400	+1.319%	29,638	+33.333%
2023-12-22	3.7200	3.7900	3.6600	3.7900	+3.552%	96,937	+35.092%
2023-12-21	3.9000	3.9000	3.6600	3.6600	-6.154%	80,016	+39.891%
2023-12-20	3.9200	3.9200	3.8500	3.9000	-0.256%	21,180	+31.282%
2023-12-19	3.9400	3.9400	3.8600	3.9100	-0.509%	18,404	+30.946%
2023-12-18	3.8800	3.9300	3.8600	3.9300	+0.512%	28,110	+30.280%
2023-12-15	3.9200	3.9400	3.8000	3.9100	-0.255%	45,950	+30.946%
2023-12-14	3.9900	3.9900	3.8900	3.9200	-0.759%	23,487	+30.612%
2023-12-13	3.8800	3.9800	3.8800	3.9500	-0.253%	15,800	+29.620%
2023-12-12	3.9100	3.9800	3.8300	3.9600	+2.857%	48,588	+29.293%
2023-12-08	3.8600	3.9000	3.8500	3.8500	-1.282%	22,281	+32.987%
2023-12-07	3.8300	3.9100	3.8300	3.9000	+1.563%	17,432	+31.282%
2023-12-06	3.9800	3.9900	3.8300	3.8400	-3.518%	28,888	+33.333%
2023-12-05	3.9800	3.9900	3.9300	3.9800	-0.251%	65,234	+28.643%
2023-12-04	3.9600	4.0000	3.9500	3.9900	+0.504%	43,448	+28.321%
2023-12-01	3.9100	3.9700	3.9100	3.9700	+1.795%	29,673	+28.967%
2023-11-30	3.8900	3.9000	3.8500	3.9000	+0.257%	45,854	+31.282%
2023-11-29	3.8500	3.9500	3.8200	3.8900	+1.832%	77,313	+31.620%
2023-11-28	3.6500	3.8300	3.6200	3.8200	+4.658%	53,255	+34.031%
2023-11-27	3.5100	3.6500	3.5100	3.6500	+3.107%	42,242	+40.274%
2023-11-24	3.5500	3.5700	3.5400	3.5400	-1.117%	10,590	+44.633%
2023-11-23	3.6000	3.6000	3.5500	3.5800	0.000%	27,854	+43.017%
2023-11-22	3.5400	3.5800	3.5400	3.5800	+0.845%	26,672	+43.017%
2023-11-21	3.4800	3.5500	3.4800	3.5500	+1.719%	35,287	+44.225%
2023-11-20	3.4800	3.4900	3.4500	3.4900	+1.159%	16,440	+46.705%
2023-11-17	3.4000	3.4900	3.4000	3.4500	+2.374%	42,309	+48.406%
2023-11-16	3.3000	3.4000	3.2800	3.3700	+2.121%	97,002	+51.929%
2023-11-15	3.3000	3.3000	3.2700	3.3000	+0.610%	12,867	+55.152%
2023-11-14	3.2800	3.3600	3.2400	3.2800	-1.796%	49,021	+56.098%
2023-11-13	3.3000	3.3400	3.2500	3.3400	+2.769%	12,866	+53.293%
2023-11-10	3.2600	3.2900	3.2500	3.2500	0.000%	4,000	+57.538%
2023-11-09	3.2700	3.3000	3.2500	3.2500	-0.612%	18,889	+57.538%
2023-11-08	3.3000	3.3000	3.2600	3.2700	-0.608%	11,810	+56.575%
2023-11-07	3.3500	3.3500	3.2900	3.2900	-1.791%	12,974	+55.623%
2023-11-06	3.3600	3.3600	3.3300	3.3500	+0.904%	32,948	+52.836%
2023-11-03	3.3200	3.3200	3.2900	3.3200	+0.302%	8,801	+54.217%
2023-11-02	3.2900	3.3600	3.2800	3.3100	+0.608%	99,603	+54.683%
2023-11-01	3.3100	3.3100	3.2000	3.2900	-0.303%	360,693	+55.623%
2023-10-31	3.2800	3.3000	3.2800	3.3000	-0.602%	2,326	+55.152%
2023-10-30	3.3300	3.3600	3.2900	3.3200	0.000%	29,683	+54.217%
2023-10-27	3.2400	3.3400	3.2300	3.3200	+2.469%	52,170	+54.217%
2023-10-26	3.2300	3.2500	3.2300	3.2400	-0.613%	3,700	+58.025%
2023-10-25	3.2900	3.3000	3.2300	3.2600	-0.610%	18,950	+57.055%
2023-10-24	3.2800	3.2800	3.2500	3.2800	+0.923%	42,325	+56.098%
2023-10-23	3.2400	3.2600	3.2200	3.2500	+1.562%	51,535	+57.538%
2023-10-20	3.2200	3.2500	3.2000	3.2000	-0.621%	36,133	+60.000%
2023-10-19	3.2100	3.2500	3.2100	3.2200	+0.940%	29,111	+59.006%
2023-10-18	3.1800	3.2500	3.1700	3.1900	0.000%	30,085	+60.502%
2023-10-17	3.2000	3.2100	3.1900	3.1900	-0.313%	13,364	+60.502%
2023-10-16	3.2000	3.2000	3.1500	3.2000	0.000%	20,332	+60.000%
2023-10-13	3.1500	3.2000	3.1500	3.2000	0.000%	11,678	+60.000%
2023-10-12	3.2000	3.2000	3.1900	3.2000	-0.312%	7,848	+60.000%
2023-10-11	3.2100	3.2100	3.1600	3.2100	0.000%	23,186	+59.502%
2023-10-10	3.1400	3.2100	3.1400	3.2100	+2.556%	28,387	+59.502%
2023-10-06	3.0900	3.1300	3.0300	3.1300	+0.968%	50,567	+63.578%
2023-10-05	3.0500	3.1000	3.0500	3.1000	0.000%	8,503	+65.161%
2023-10-04	3.0300	3.1000	3.0100	3.1000	0.000%	22,196	+65.161%
2023-10-03	3.1000	3.1000	3.0400	3.1000	0.000%	28,348	+65.161%
2023-10-02	3.0800	3.1000	3.0500	3.1000	+0.324%	13,405	+65.161%
2023-09-29	3.0900	3.0900	3.0500	3.0900	0.000%	20,614	+65.696%
2023-09-28	3.0800	3.0900	3.0100	3.0900	-0.323%	13,160	+65.696%
2023-09-27	3.0300	3.1000	3.0200	3.1000	+2.649%	17,246	+65.161%
2023-09-26	3.0800	3.0800	3.0200	3.0200	-1.948%	40,215	+69.536%
2023-09-25	3.0900	3.0900	3.0500	3.0800	-0.645%	8,292	+66.234%
2023-09-22	3.1000	3.1000	3.0800	3.1000	0.000%	11,340	+65.161%
2023-09-21	3.0900	3.1000	3.0400	3.1000	0.000%	22,820	+65.161%
2023-09-20	3.1000	3.1000	3.0500	3.1000	0.000%	50,100	+65.161%
2023-09-19	3.1200	3.1200	3.0800	3.1000	0.000%	8,744	+65.161%
2023-09-18	3.1000	3.1200	3.0900	3.1000	-1.274%	7,125	+65.161%
2023-09-15	3.1000	3.1400	3.1000	3.1400	+1.290%	2,800	+63.057%
2023-09-14	3.1000	3.1000	3.0800	3.1000	+1.639%	7,903	+65.161%
2023-09-13	3.1400	3.1400	3.0500	3.0500	-2.711%	32,604	+67.869%
2023-09-12	3.1100	3.1350	3.1000	3.1350	-0.476%	21,800	+63.317%
2023-09-11	3.1500	3.1600	3.1100	3.1500	0.000%	35,720	+62.540%
2023-09-08	3.1600	3.1800	3.1200	3.1500	+1.613%	42,536	+62.540%
2023-09-07	3.1600	3.2100	3.1000	3.1000	-2.516%	11,742	+65.161%
2023-09-06	3.1400	3.1900	3.1400	3.1800	+0.952%	3,002	+61.006%
2023-09-05	3.1500	3.2000	3.1500	3.1500	-0.631%	18,377	+62.540%
2023-09-01	3.1900	3.1900	3.1700	3.1700	-0.627%	4,800	+61.514%
2023-08-31	3.2100	3.2100	3.1800	3.1900	-0.313%	4,735	+60.502%
2023-08-30	3.2100	3.2300	3.2000	3.2000	-0.312%	29,405	+60.000%
2023-08-29	3.1300	3.2300	3.1200	3.2100	+1.905%	62,117	+59.502%
2023-08-28	3.0900	3.1700	3.0900	3.1500	+0.318%	34,795	+62.540%
2023-08-25	3.1500	3.1500	3.1200	3.1400	-0.475%	18,540	+63.057%
2023-08-24	3.1300	3.1600	3.1000	3.1550	+1.774%	49,312	+62.282%
2023-08-23	3.1300	3.1300	3.1000	3.1000	-0.958%	54,167	+65.161%
2023-08-22	3.0900	3.1350	3.0400	3.1300	+1.294%	66,746	+63.578%
2023-08-21	3.0600	3.1000	3.0600	3.0900	-0.323%	12,505	+65.696%
2023-08-18	3.0700	3.1000	3.0500	3.1000	+0.324%	14,202	+65.161%
2023-08-17	3.0500	3.0900	3.0500	3.0900	+1.645%	14,459	+65.696%
2023-08-16	3.0300	3.0800	3.0000	3.0400	+1.333%	35,420	+68.421%
2023-08-15	3.0200	3.0500	3.0000	3.0000	-0.662%	38,092	+70.667%
2023-08-14	3.0100	3.0400	3.0100	3.0200	+0.332%	26,529	+69.536%
2023-08-11	3.0400	3.0400	3.0100	3.0100	-1.311%	6,796	+70.100%
2023-08-10	3.0100	3.0800	3.0000	3.0500	+1.667%	33,725	+67.869%
2023-08-09	3.0500	3.0500	3.0000	3.0000	-0.662%	18,790	+70.667%
2023-08-08	3.0400	3.0400	3.0200	3.0200	+0.332%	8,859	+69.536%
2023-08-04	3.0500	3.0600	3.0100	3.0100	-0.331%	10,040	+70.100%
2023-08-03	3.0300	3.0300	3.0100	3.0200	-0.658%	5,513	+69.536%
2023-08-02	3.0600	3.0600	3.0100	3.0400	+0.662%	9,677	+68.421%
2023-08-01	3.0400	3.0600	3.0100	3.0200	-0.658%	11,380	+69.536%
2023-07-31	3.0500	3.0700	3.0200	3.0400	-0.328%	8,406	+68.421%
2023-07-28	3.0500	3.0500	3.0300	3.0500	+0.993%	3,549	+67.869%
2023-07-27	3.0800	3.0800	3.0200	3.0200	-1.948%	6,099	+69.536%
2023-07-26	3.0200	3.0800	3.0200	3.0800	+0.984%	14,072	+66.234%
2023-07-25	3.0500	3.0500	3.0100	3.0500	0.000%	6,899	+67.869%
2023-07-24	3.0600	3.0600	3.0400	3.0500	0.000%	5,642	+67.869%
2023-07-21	3.0800	3.1000	3.0500	3.0500	0.000%	8,351	+67.869%
2023-07-20	3.0800	3.1000	3.0400	3.0500	-0.974%	26,390	+67.869%
2023-07-19	3.0600	3.0900	3.0300	3.0800	+2.326%	27,983	+66.234%
2023-07-18	3.0300	3.0600	3.0100	3.0100	+0.669%	12,255	+70.100%
2023-07-17	3.0100	3.0400	2.9600	2.9900	-1.320%	17,600	+71.237%
2023-07-14	3.0300	3.0700	3.0300	3.0300	-1.303%	10,395	+68.977%
2023-07-13	3.0700	3.0800	3.0400	3.0700	0.000%	10,747	+66.775%
2023-07-12	2.9700	3.0800	2.9700	3.0700	+0.656%	17,087	+66.775%
2023-07-11	3.0400	3.0500	2.9700	3.0500	+0.329%	23,911	+67.869%
2023-07-10	3.0600	3.0600	3.0100	3.0400	-0.977%	19,407	+68.421%
2023-07-07	3.0700	3.0700	3.0100	3.0700	-0.325%	8,952	+66.775%
2023-07-06	3.0400	3.0800	3.0300	3.0800	-0.324%	9,284	+66.234%
2023-07-05	3.0800	3.0900	3.0500	3.0900	-0.323%	14,367	+65.696%
2023-07-04	3.0600	3.1000	3.0600	3.1000	+1.307%	32,304	+65.161%
2023-06-30	3.0300	3.0600	3.0100	3.0600	+2.000%	10,215	+67.320%
2023-06-29	2.9900	3.0000	2.9500	3.0000	0.000%	6,500	+70.667%
2023-06-28	2.9700	3.0000	2.9200	3.0000	0.000%	14,246	+70.667%
2023-06-27	3.0100	3.0100	2.9700	3.0000	-1.639%	9,347	+70.667%
2023-06-26	3.0400	3.0500	3.0200	3.0500	0.000%	6,105	+67.869%
2023-06-23	2.9300	3.0500	2.9300	3.0500	0.000%	15,194	+67.869%
2023-06-22	2.9800	3.0500	2.9200	3.0500	+1.667%	44,070	+67.869%
2023-06-21	2.9100	3.0000	2.8800	3.0000	+3.448%	15,515	+70.667%
2023-06-20	2.9400	2.9400	2.9000	2.9000	-1.024%	13,302	+76.552%
2023-06-19	3.0000	3.0000	2.9300	2.9300	-1.347%	39,981	+74.744%
2023-06-16	2.9800	2.9900	2.9700	2.9700	0.000%	2,418	+72.391%
2023-06-15	2.9800	2.9800	2.9600	2.9700	-0.336%	17,055	+72.391%
2023-06-14	2.9800	3.0000	2.9800	2.9800	+0.337%	4,994	+71.812%
2023-06-13	2.9900	2.9900	2.9700	2.9700	+0.338%	4,464	+72.391%
2023-06-12	2.9700	2.9700	2.9600	2.9600	-0.671%	407	+72.973%
2023-06-09	2.9500	2.9800	2.9500	2.9800	+1.706%	68,126	+71.812%
2023-06-08	2.9600	2.9600	2.9300	2.9300	-0.678%	16,340	+74.744%
2023-06-07	2.9700	2.9700	2.9500	2.9500	-1.007%	7,421	+73.559%
2023-06-06	2.9500	2.9900	2.9500	2.9800	0.000%	10,022	+71.812%
2023-06-05	2.9500	2.9800	2.9500	2.9800	+1.017%	19,893	+71.812%
2023-06-02	2.9600	2.9700	2.9500	2.9500	-0.673%	19,890	+73.559%
2023-06-01	3.0000	3.0100	2.9500	2.9700	-0.336%	32,703	+72.391%
2023-05-31	2.9900	2.9900	2.9700	2.9800	-0.667%	10,984	+71.812%
2023-05-30	2.9800	3.0300	2.9800	3.0000	-0.332%	5,900	+70.667%
2023-05-29	2.9600	3.0200	2.9600	3.0100	+0.333%	24,600	+70.100%
2023-05-26	3.0200	3.0200	2.9900	3.0000	+0.671%	22,294	+70.667%
2023-05-25	2.9700	2.9900	2.9500	2.9800	+0.337%	14,500	+71.812%
2023-05-24	3.0100	3.0100	2.9700	2.9700	-2.303%	11,005	+72.391%
2023-05-23	3.0400	3.0400	3.0000	3.0400	0.000%	42,688	+68.421%
2023-05-19	3.0800	3.0800	2.9900	3.0400	+0.330%	72,111	+68.421%
2023-05-18	3.0500	3.0500	3.0200	3.0300	-0.656%	19,410	+68.977%
2023-05-17	3.0500	3.0700	3.0200	3.0500	-0.327%	100,773	+67.869%
2023-05-16	3.0500	3.0600	3.0100	3.0600	+0.328%	71,880	+67.320%
2023-05-15	3.0600	3.0900	3.0300	3.0500	0.000%	54,385	+67.869%
2023-05-12	3.0600	3.0600	3.0300	3.0500	+0.660%	4,800	+67.869%
2023-05-11	3.0300	3.0500	3.0300	3.0300	0.000%	8,235	+68.977%
2023-05-10	3.0300	3.0600	3.0100	3.0300	0.000%	14,775	+68.977%
2023-05-09	3.0400	3.0600	3.0200	3.0300	-0.329%	8,289	+68.977%
2023-05-08	3.1100	3.1100	3.0300	3.0400	-2.251%	12,970	+68.421%
2023-05-05	3.0800	3.1100	3.0600	3.1100	+0.647%	16,541	+64.630%
2023-05-04	3.0200	3.1100	3.0200	3.0900	+2.318%	16,843	+65.696%
2023-05-03	3.0500	3.0800	3.0200	3.0200	-0.330%	34,735	+69.536%
2023-05-02	3.0500	3.0600	3.0300	3.0300	-0.980%	5,304	+68.977%
2023-05-01	3.0500	3.0600	3.0300	3.0600	+0.328%	4,461	+67.320%
2023-04-28	3.0100	3.0600	3.0000	3.0500	+0.993%	11,461	+67.869%
2023-04-27	2.9700	3.0500	2.9700	3.0200	+1.003%	36,465	+69.536%
2023-04-26	3.0200	3.0200	2.9500	2.9900	-0.664%	24,015	+71.237%
2023-04-25	3.1100	3.1100	3.0000	3.0100	-0.987%	20,307	+70.100%
2023-04-24	3.0500	3.0800	3.0300	3.0400	-0.328%	30,153	+68.421%
2023-04-21	3.0300	3.0800	3.0300	3.0500	-0.974%	41,510	+67.869%
2023-04-20	3.0900	3.1200	3.0500	3.0800	-0.324%	29,184	+66.234%
2023-04-19	3.1400	3.1400	3.0900	3.0900	-0.962%	25,193	+65.696%
2023-04-18	3.1000	3.1600	3.1000	3.1200	-0.637%	14,520	+64.103%
2023-04-17	3.1500	3.1500	3.1000	3.1400	-0.317%	23,962	+63.057%
2023-04-14	3.1600	3.1800	3.1200	3.1500	-0.631%	118,635	+62.540%
2023-04-13	3.1100	3.1700	3.1100	3.1700	+1.603%	56,780	+61.514%
2023-04-12	3.1300	3.1300	3.1100	3.1200	-0.319%	8,737	+64.103%
2023-04-11	3.1200	3.1500	3.1000	3.1300	+1.294%	53,407	+63.578%
2023-04-10	3.1200	3.1400	3.0900	3.0900	-0.643%	16,020	+65.696%
2023-04-06	3.0900	3.1100	3.0900	3.1100	+0.323%	5,310	+64.630%
2023-04-05	3.0600	3.1000	3.0500	3.1000	+1.307%	60,284	+65.161%
2023-04-04	3.0200	3.0800	2.9400	3.0600	+1.661%	102,408	+67.320%
2023-04-03	3.0000	3.1000	2.9800	3.0100	+0.333%	53,505	+70.100%
2023-03-31	3.0000	3.0300	2.9700	3.0000	+1.351%	7,495	+70.667%
2023-03-30	3.0400	3.0400	2.9500	2.9600	-1.661%	16,945	+72.973%
2023-03-29	3.0200	3.0400	2.9500	3.0100	-0.331%	45,161	+70.100%
2023-03-28	3.0200	3.0200	2.9800	3.0200	+0.667%	23,352	+69.536%
2023-03-27	3.0000	3.0400	2.9900	3.0000	-0.662%	19,890	+70.667%
2023-03-24	3.0600	3.1000	3.0100	3.0200	-2.265%	31,204	+69.536%
2023-03-23	3.0800	3.0900	3.0700	3.0900	+0.651%	12,574	+65.696%
2023-03-22	3.0400	3.0700	3.0400	3.0700	-0.325%	900	+66.775%
2023-03-21	3.0700	3.0800	3.0200	3.0800	0.000%	8,493	+66.234%
2023-03-20	3.0400	3.0800	3.0100	3.0800	+1.316%	22,550	+66.234%
2023-03-17	3.0300	3.1000	3.0200	3.0400	+0.997%	145,086	+68.421%
2023-03-16	2.9800	3.0200	2.9800	3.0100	+0.669%	9,208	+70.100%
2023-03-15	2.9900	3.0100	2.9850	2.9900	-0.993%	14,000	+71.237%
2023-03-14	2.9900	3.0400	2.9900	3.0200	+0.667%	13,249	+69.536%
2023-03-13	3.0400	3.0400	3.0000	3.0000	+0.334%	10,319	+70.667%
2023-03-10	3.0000	3.0100	2.9700	2.9900	-0.333%	9,005	+71.237%
2023-03-09	3.0400	3.0400	2.9800	3.0000	-0.332%	40,207	+70.667%
2023-03-08	3.0200	3.0500	3.0000	3.0100	-0.987%	3,628	+70.100%
2023-03-07	3.0300	3.0500	3.0000	3.0400	+1.333%	24,103	+68.421%
2023-03-06	3.0100	3.0500	3.0000	3.0000	0.000%	27,526	+70.667%
2023-03-03	3.0000	3.0100	2.9800	3.0000	+0.334%	28,315	+70.667%
2023-03-02	2.9300	2.9900	2.9300	2.9900	+1.014%	2,804	+71.237%
2023-03-01	2.9700	3.0000	2.9400	2.9600	-0.337%	5,697	+72.973%
2023-02-28	2.9900	2.9900	2.9500	2.9700	-1.000%	5,733	+72.391%
2023-02-27	2.9700	3.0000	2.9200	3.0000	+3.093%	8,100	+70.667%
2023-02-24	2.9500	2.9500	2.9100	2.9100	-2.020%	7,550	+75.945%
2023-02-23	2.9700	2.9700	2.9500	2.9700	-0.669%	1,032	+72.391%
2023-02-22	2.9700	2.9900	2.9100	2.9900	+1.701%	15,730	+71.237%
2023-02-21	3.0000	3.0000	2.8800	2.9400	-0.339%	38,635	+74.150%
2023-02-17	2.9300	2.9700	2.9100	2.9500	-0.338%	45,238	+73.559%
2023-02-16	2.9600	2.9900	2.9600	2.9600	-0.337%	16,502	+72.973%
2023-02-15	3.0000	3.0000	2.9600	2.9700	-1.656%	8,914	+72.391%
2023-02-14	2.9900	3.0200	2.9800	3.0200	+1.342%	21,750	+69.536%
2023-02-13	3.0600	3.0600	2.9700	2.9800	-1.974%	24,240	+71.812%
2023-02-10	3.0800	3.0800	3.0000	3.0400	-0.328%	51,740	+68.421%
2023-02-09	3.0400	3.0500	3.0200	3.0500	+2.349%	53,230	+67.869%
2023-02-08	2.9900	3.0500	2.9600	2.9800	-1.325%	30,971	+71.812%
2023-02-07	3.0900	3.1000	3.0000	3.0200	-1.629%	76,182	+69.536%
2023-02-06	3.0400	3.0800	3.0000	3.0700	+2.333%	29,855	+66.775%

.dark-mode .pQxTFL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pQxTFL{ color: #333333; background-color: white; border: 2px solid #333333; }DNGDYNACOR GROUP INCstock TSE

DNG
DYNACOR GROUP INC
stock TSE